Megachem (Thailand) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	1.630	1.650	1.620	1.620	1.546	61,600
2026-01-16	1.580	1.600	1.580	1.580	1.507	17,801
2026-01-15	1.570	1.580	1.570	1.570	1.498	25,300
2026-01-14	1.570	1.580	1.570	1.580	1.507	3,600
2026-01-13	1.560	1.570	1.550	1.560	1.488	117,307
2026-01-12	1.620	1.620	1.570	1.570	1.498	41,400
2026-01-09	1.610	1.610	1.590	1.590	1.517	119,903
2026-01-08	1.620	1.630	1.610	1.620	1.546	23,839
2026-01-07	1.640	1.650	1.620	1.640	1.565	26,500
2026-01-06	1.660	1.660	1.630	1.630	1.555	33,000
2026-01-05	1.630	1.640	1.620	1.630	1.555	14,630
2025-12-30	1.630	1.630	1.600	1.630	1.555	16,900
2025-12-29	1.620	1.640	1.610	1.630	1.555	23,900
2025-12-26	1.610	1.670	1.610	1.650	1.574	18,000
2025-12-25	1.600	1.620	1.600	1.610	1.536	11,800
2025-12-24	1.610	1.670	1.600	1.610	1.536	39,701
2025-12-23	1.590	1.600	1.580	1.600	1.527	91,901
2025-12-22	1.620	1.630	1.580	1.600	1.527	70,510
2025-12-19	1.600	1.620	1.600	1.620	1.546	18,200
2025-12-18	1.610	1.620	1.590	1.600	1.527	49,500
2025-12-17	1.620	1.630	1.620	1.630	1.555	9,000
2025-12-16	1.610	1.610	1.610	1.610	1.536	600
2025-12-15	1.630	1.630	1.630	1.630	1.555	5,001
2025-12-12	1.630	1.630	1.620	1.620	1.546	37,415
2025-12-11	1.620	1.630	1.620	1.630	1.555	15,109
2025-12-09	1.630	1.630	1.630	1.630	1.555	13,608
2025-12-08	1.610	1.630	1.610	1.630	1.555	13,100
2025-12-04	1.610	1.620	1.610	1.610	1.536	18,100
2025-12-03	1.620	1.630	1.600	1.610	1.536	37,218
2025-12-02	1.620	1.620	1.600	1.620	1.546	116,100
2025-12-01	1.620	1.620	1.620	1.620	1.546	2,500
2025-11-28	1.610	1.620	1.600	1.600	1.527	13,600
2025-11-27	1.590	1.610	1.590	1.600	1.527	7,800
2025-11-26	1.610	1.610	1.590	1.600	1.527	30,200
2025-11-25	1.600	1.610	1.590	1.610	1.536	19,804
2025-11-24	1.610	1.620	1.590	1.620	1.546	15,800
2025-11-21	1.630	1.630	1.570	1.620	1.546	232,000
2025-11-20	1.650	1.650	1.620	1.640	1.565	35,600
2025-11-19	1.600	1.650	1.600	1.650	1.574	114,501
2025-11-18	1.600	1.630	1.600	1.600	1.527	59,801
2025-11-17	1.550	1.630	1.540	1.600	1.527	265,302
2025-11-14	1.440	1.730	1.430	1.530	1.460	1,224,602
2025-11-13	1.410	1.410	1.390	1.390	1.326	73,300
2025-11-12	1.400	1.420	1.380	1.400	1.336	162,673
2025-11-11	1.440	1.440	1.390	1.400	1.336	207,802
2025-11-10	1.480	1.490	1.420	1.430	1.364	215,600
2025-11-07	1.420	1.480	1.420	1.480	1.412	134,400
2025-11-06	1.490	1.500	1.400	1.410	1.345	439,510
2025-11-05	1.500	1.520	1.460	1.480	1.412	109,900
2025-11-04	1.570	1.570	1.480	1.500	1.431	164,862
2025-11-03	1.630	1.630	1.530	1.570	1.498	303,100
2025-10-31	1.630	1.640	1.570	1.620	1.546	127,205
2025-10-30	1.620	1.640	1.580	1.630	1.555	76,300
2025-10-29	1.660	1.660	1.600	1.640	1.565	104,401
2025-10-28	1.660	1.680	1.660	1.670	1.593	9,900
2025-10-27	1.670	1.680	1.660	1.670	1.593	23,100
2025-10-24	1.680	1.680	1.650	1.680	1.603	37,100
2025-10-22	1.670	1.680	1.670	1.680	1.603	17,400
2025-10-21	1.660	1.680	1.650	1.680	1.603	17,200
2025-10-20	1.660	1.680	1.660	1.680	1.603	5,300

← NewerPage 4 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0300 THB
2026-05-07	0.0650 THB
2025-08-21	0.0200 THB
2025-05-07	0.0700 THB
2024-08-19	0.0300 THB
2024-05-07	0.0700 THB
2023-08-22	0.0300 THB
2023-05-02	0.0800 THB
2022-08-24	0.0300 THB
2022-05-05	0.1200 THB
2021-08-20	0.0300 THB
2021-05-05	0.0700 THB
2020-08-24	0.0300 THB
2020-03-10	0.0400 THB
2019-11-22	0.0500 THB
2019-03-12	0.0600 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.